SPY270331P00620000
SPY Mar 31 2027 620.00 Put
optionOPRA
EODOct 27, 2026
5.52USD-3.497%(-0.20)6Vol548OI
SPY270331P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.5200 | 5.5300 | 5.5200 | 5.5200 | -3.497% | 6 | 549 | 0.000% |
| 2026-10-26 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -10.063% | 1 | 549 | -3.497% |
| 2026-10-23 | 6.4400 | 6.4400 | 6.1700 | 6.3600 | +5.473% | 14 | 539 | -13.208% |
| 2026-10-22 | 5.9900 | 6.0300 | 5.9800 | 6.0300 | +20.600% | 81 | 462 | -8.458% |
| 2026-10-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.033% | 21 | 446 | +10.400% |
| 2026-10-16 | 5.1300 | 6.3100 | 5.1300 | 6.1000 | +14.878% | 136 | 395 | -9.508% |
| 2026-10-14 | 5.3700 | 5.3700 | 5.3100 | 5.3100 | +4.322% | 125 | 303 | +3.955% |
| 2026-10-08 | 5.0300 | 5.1600 | 5.0300 | 5.0900 | +1.394% | 6 | 302 | +8.448% |
| 2026-10-07 | 5.0600 | 5.0600 | 5.0200 | 5.0200 | +6.582% | 28 | 301 | +9.960% |
| 2026-10-06 | 4.7400 | 4.7400 | 4.7100 | 4.7100 | -7.283% | 17 | 295 | +17.197% |
| 2026-10-05 | 5.2400 | 5.2400 | 5.0800 | 5.0800 | -5.576% | 23 | 276 | +8.661% |
| 2026-10-02 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -2.712% | 10 | 273 | +2.602% |
| 2026-09-30 | 5.5500 | 5.5500 | 5.5300 | 5.5300 | -5.792% | 3 | 275 | -0.181% |
| 2026-09-29 | 5.6600 | 5.8700 | 5.6200 | 5.8700 | +4.821% | 4 | 273 | -5.963% |
| 2026-09-28 | 5.7100 | 5.7100 | 5.6000 | 5.6000 | -3.614% | 6 | 271 | -1.429% |
| 2026-09-25 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -0.514% | 160 | 136 | -4.991% |
| 2026-09-24 | 5.7100 | 5.8400 | 5.7100 | 5.8400 | +3.546% | 8 | 129 | -5.479% |
| 2026-09-23 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -13.364% | 10 | 129 | -2.128% |
| 2026-09-17 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -9.458% | 1 | 129 | -15.207% |
| 2026-09-15 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +11.473% | 6 | 132 | -23.227% |
| 2026-09-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.538% | 1 | 132 | -14.419% |
| 2026-09-04 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -0.162% | 10 | 122 | -10.535% |
| 2026-09-03 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -11.079% | 1 | 122 | -10.680% |
| 2026-09-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.402% | 10 | 132 | -20.576% |
| 2026-09-01 | 6.9800 | 7.2700 | 6.9800 | 7.2700 | +5.058% | 21 | 141 | -24.072% |
| 2026-08-31 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -1.284% | 5 | 136 | -20.231% |
| 2026-08-28 | 6.8800 | 7.0100 | 6.8800 | 7.0100 | -8.246% | 20 | 138 | -21.255% |
| 2026-08-26 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -2.427% | 10 | 129 | -27.749% |
| 2026-08-21 | 7.8700 | 7.8700 | 7.8300 | 7.8300 | -6.675% | 3 | 127 | -29.502% |
| 2026-08-18 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +2.068% | 2 | 125 | -34.207% |
| 2026-08-10 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -1.083% | 1 | 125 | -32.847% |
| 2026-08-05 | 8.4400 | 8.4400 | 8.3100 | 8.3100 | -3.260% | 3 | 126 | -33.574% |
| 2026-08-04 | 8.5800 | 8.5900 | 8.5500 | 8.5900 | -9.579% | 4 | 124 | -35.739% |
| 2026-08-03 | 9.7500 | 9.7500 | 9.5000 | 9.5000 | -28.999% | 13 | 134 | -41.895% |
| 2026-07-29 | 12.1500 | 13.3800 | 11.6600 | 13.3800 | +10.670% | 3 | 138 | -58.744% |
| 2026-07-27 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -1.306% | 3 | 138 | -54.342% |
| 2026-07-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.986% | 1 | 137 | -54.939% |
| 2026-07-23 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +19.432% | 1 | 136 | -57.636% |
| 2026-07-15 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -1.888% | 30 | 106 | -49.404% |
| 2026-07-13 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.907% | 10 | 106 | -50.360% |
| 2026-07-10 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -5.082% | 10 | 106 | -49.909% |
| 2026-07-07 | 11.9000 | 12.0000 | 11.6100 | 11.6100 | -1.610% | 13 | 105 | -52.455% |
| 2026-06-30 | 12.4600 | 12.4600 | 11.8000 | 11.8000 | -9.924% | 13 | 107 | -53.220% |
| 2026-06-29 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -4.519% | 1 | 107 | -57.863% |
| 2026-06-26 | 14.8400 | 14.8400 | 13.6800 | 13.7200 | -1.649% | 3 | 106 | -59.767% |
| 2026-06-25 | 14.6500 | 14.6500 | 13.9500 | 13.9500 | -4.387% | 2 | 106 | -60.430% |
| 2026-06-23 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +11.630% | 1 | 106 | -62.166% |
| 2026-06-17 | 12.7000 | 13.0700 | 12.7000 | 13.0700 | +3.648% | 11 | 95 | -57.766% |
| 2026-06-16 | 12.3300 | 12.6100 | 12.3300 | 12.6100 | +0.880% | 46 | 96 | -56.225% |
| 2026-06-15 | 12.7000 | 12.7000 | 12.4000 | 12.5000 | -12.892% | 54 | 114 | -55.840% |
| 2026-06-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -4.588% | 2 | 114 | -61.533% |
| 2026-06-11 | 16.7000 | 16.7000 | 15.0400 | 15.0400 | -11.111% | 3 | 116 | -63.298% |
| 2026-06-10 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -0.471% | 1 | 116 | -67.376% |
| 2026-06-09 | 16.2200 | 17.0000 | 16.2200 | 17.0000 | +10.175% | 41 | 136 | -67.529% |
| 2026-06-08 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -3.923% | 1 | 136 | -64.226% |
| 2026-06-05 | 14.7500 | 16.0600 | 14.7500 | 16.0600 | +22.222% | 57 | 118 | -65.629% |
| 2026-06-01 | 13.1200 | 13.1400 | 13.1200 | 13.1400 | +0.844% | 5 | 123 | -57.991% |
| 2026-05-29 | 13.0400 | 13.0400 | 13.0000 | 13.0300 | -3.481% | 22 | 102 | -57.636% |
| 2026-05-28 | 14.0700 | 14.0700 | 13.5000 | 13.5000 | -3.433% | 3 | 103 | -59.111% |
| 2026-05-27 | 14.0000 | 14.0000 | 13.9800 | 13.9800 | -2.917% | 22 | 85 | -60.515% |
| 2026-05-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.808% | 10 | 85 | -61.667% |
| 2026-05-21 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -3.977% | 10 | 85 | -63.126% |
| 2026-05-20 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -2.927% | 1 | 84 | -64.593% |
| 2026-05-14 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -4.062% | 1 | 84 | -65.629% |
| 2026-05-13 | 16.8400 | 16.8400 | 16.7200 | 16.7400 | +0.601% | 4 | 83 | -67.025% |
| 2026-05-11 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -1.129% | 1 | 84 | -66.827% |
| 2026-05-08 | 16.9000 | 16.9000 | 16.8300 | 16.8300 | -1.751% | 22 | 67 | -67.201% |
| 2026-05-06 | 17.4300 | 17.4300 | 17.1300 | 17.1300 | -6.393% | 21 | 48 | -67.776% |
| 2026-05-05 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.452% | 1 | 47 | -69.836% |
| 2026-05-04 | 18.7700 | 18.7700 | 18.7600 | 18.7600 | +2.964% | 4 | 43 | -70.576% |
| 2026-05-01 | 17.9400 | 18.2200 | 17.8200 | 18.2200 | -11.165% | 6 | 40 | -69.704% |
| 2026-04-29 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -0.437% | 1 | 40 | -73.086% |
| 2026-04-28 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -1.764% | 1 | 40 | -73.204% |
| 2026-04-23 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | +2.393% | 2 | 39 | -73.677% |
| 2026-04-22 | 20.5000 | 20.5000 | 20.4800 | 20.4800 | +1.688% | 3 | 37 | -73.047% |
| 2026-04-17 | 21.0800 | 21.0800 | 20.1400 | 20.1400 | -10.885% | 11 | 34 | -72.592% |
| 2026-04-15 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -2.796% | 1 | 29 | -75.575% |
| 2026-04-14 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -10.954% | 2 | 28 | -76.258% |
| 2026-04-13 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | -35.082% | 1 | 28 | -78.859% |
| 2026-03-31 | 40.2300 | 40.2400 | 40.2200 | 40.2200 | 0.000% | 31 | 28 | -86.275% |